ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067280/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29900,500,2,1.70,101374200,3443,51.97,29100,30000,29100,38200,20600,29400,29443.57,6.35,0,671,30400,29900,29500,29000,28600,29700,28800,30,8800,500,21750,50,1,5926779,1772,5.62,0.92,12,0.06,5316.00,32669.00,37250,20240327,-19.73,28000,20240805,6.79,37250,-19.73,20240327,28000,6.79,20240805,37250,-19.73,20240327,28000,6.79,20240805,0.75,N,067280,500,29 억,,376251,N,N,0,N,00,N
20241210,150607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29650,250,2,0.85,85955150,2924,44.14,29100,29750,29100,38200,20600,29400,29396.43,6.35,0,661,30400,29900,29500,29000,28600,29700,28800,30,8800,500,21750,50,1,5926779,1757,5.58,0.91,12,0.05,5316.00,32669.00,37250,20240327,-20.40,28000,20240805,5.89,37250,-20.40,20240327,28000,5.89,20240805,37250,-20.40,20240327,28000,5.89,20240805,0.75,N,067280,500,29 억,,376251,N,N,0,N,00,N
20241210,140607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29400,0,3,0.00,80575950,2742,41.39,29100,29750,29100,38200,20600,29400,29385.83,6.35,0,626,30400,29900,29500,29000,28600,29700,28800,30,8800,500,21750,50,1,5926779,1742,5.53,0.90,12,0.05,5316.00,32669.00,37250,20240327,-21.07,28000,20240805,5.00,37250,-21.07,20240327,28000,5.00,20240805,37250,-21.07,20240327,28000,5.00,20240805,0.75,N,067280,500,29 억,,376251,N,N,0,N,00,N
20241210,130605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29400,0,3,0.00,68249600,2323,35.06,29100,29750,29100,38200,20600,29400,29379.94,6.35,0,531,30400,29900,29500,29000,28600,29700,28800,30,8800,500,21750,50,1,5926779,1742,5.53,0.90,12,0.04,5316.00,32669.00,37250,20240327,-21.07,28000,20240805,5.00,37250,-21.07,20240327,28000,5.00,20240805,37250,-21.07,20240327,28000,5.00,20240805,0.75,N,067280,500,29 억,,376251,N,N,0,N,00,N
20241210,120606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29450,50,2,0.17,56513650,1924,29.04,29100,29750,29100,38200,20600,29400,29373.00,6.35,0,372,30400,29900,29500,29000,28600,29700,28800,30,8800,500,21750,50,1,5926779,1745,5.54,0.90,12,0.03,5316.00,32669.00,37250,20240327,-20.94,28000,20240805,5.18,37250,-20.94,20240327,28000,5.18,20240805,37250,-20.94,20240327,28000,5.18,20240805,0.75,N,067280,500,29 억,,376251,N,N,0,N,00,N
20241210,110605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29600,200,2,0.68,49443800,1684,25.42,29100,29750,29100,38200,20600,29400,29360.93,6.35,0,262,30400,29900,29500,29000,28600,29700,28800,30,8800,500,21750,50,1,5926779,1754,5.57,0.91,12,0.03,5316.00,32669.00,37250,20240327,-20.54,28000,20240805,5.71,37250,-20.54,20240327,28000,5.71,20240805,37250,-20.54,20240327,28000,5.71,20240805,0.75,N,067280,500,29 억,,376251,N,N,0,N,00,N
20241210,100605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29600,200,2,0.68,43189800,1472,22.22,29100,29750,29100,38200,20600,29400,29340.90,6.35,0,149,30400,29900,29500,29000,28600,29700,28800,30,8800,500,21750,50,1,5926779,1754,5.57,0.91,12,0.02,5316.00,32669.00,37250,20240327,-20.54,28000,20240805,5.71,37250,-20.54,20240327,28000,5.71,20240805,37250,-20.54,20240327,28000,5.71,20240805,0.75,N,067280,500,29 억,,376251,N,N,0,N,00,N
20241210,090609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29500,100,2,0.34,27613550,946,14.28,29100,29500,29100,38200,20600,29400,29189.80,6.35,0,347,30400,29900,29500,29000,28600,29700,28800,30,8800,500,21750,50,1,5926779,1748,5.55,0.90,12,0.02,5316.00,32669.00,37250,20240327,-20.81,28000,20240805,5.36,37250,-20.81,20240327,28000,5.36,20240805,37250,-20.81,20240327,28000,5.36,20240805,0.75,N,067280,500,29 억,,376251,N,N,0,N,00,N
20241209,160603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29400,-600,5,-2.00,195057100,6621,93.91,29450,30000,29100,39000,21000,30000,29460.64,6.33,0,2103,30766,30382,29866,29482,28966,30125,29225,30,9000,500,22200,50,1,5926779,1742,5.53,0.90,12,0.11,5316.00,32669.00,37250,20240327,-21.07,28000,20240805,5.00,37250,-21.07,20240327,28000,5.00,20240805,37250,-21.07,20240327,28000,5.00,20240805,0.75,N,067280,500,29 억,,375242,N,N,0,N,00,N
20241209,150606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29550,-450,5,-1.50,144437450,4896,69.45,29450,30000,29300,39000,21000,30000,29501.11,6.33,0,1925,30766,30382,29866,29482,28966,30125,29225,30,9000,500,22200,50,1,5926779,1751,5.56,0.90,12,0.08,5316.00,32669.00,37250,20240327,-20.67,28000,20240805,5.54,37250,-20.67,20240327,28000,5.54,20240805,37250,-20.67,20240327,28000,5.54,20240805,0.75,N,067280,500,29 억,,375242,N,N,0,N,00,N
20241209,140605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29500,-500,5,-1.67,120225000,4074,57.79,29450,30000,29300,39000,21000,30000,29510.31,6.33,0,1502,30766,30382,29866,29482,28966,30125,29225,30,9000,500,22200,50,1,5926779,1748,5.55,0.90,12,0.07,5316.00,32669.00,37250,20240327,-20.81,28000,20240805,5.36,37250,-20.81,20240327,28000,5.36,20240805,37250,-20.81,20240327,28000,5.36,20240805,0.75,N,067280,500,29 억,,375242,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160605 57 100.00 KOSDAQ 기타서비스 N N N N N 29900 500 2 1.70 101374200 3443 51.97 29100 30000 29100 38200 20600 29400 29443.57 6.35 0 671 30400 29900 29500 29000 28600 29700 28800 30 8800 500 21750 50 1 5926779 1772 5.62 0.92 12 0.06 5316.00 32669.00 37250 20240327 -19.73 28000 20240805 6.79 37250 -19.73 20240327 28000 6.79 20240805 37250 -19.73 20240327 28000 6.79 20240805 0.75 N 067280 500 29 억 376251 N N 0 N 00 N
3 20241210 150607 57 100.00 KOSDAQ 기타서비스 N N N N N 29650 250 2 0.85 85955150 2924 44.14 29100 29750 29100 38200 20600 29400 29396.43 6.35 0 661 30400 29900 29500 29000 28600 29700 28800 30 8800 500 21750 50 1 5926779 1757 5.58 0.91 12 0.05 5316.00 32669.00 37250 20240327 -20.40 28000 20240805 5.89 37250 -20.40 20240327 28000 5.89 20240805 37250 -20.40 20240327 28000 5.89 20240805 0.75 N 067280 500 29 억 376251 N N 0 N 00 N
4 20241210 140607 57 100.00 KOSDAQ 기타서비스 N N N N N 29400 0 3 0.00 80575950 2742 41.39 29100 29750 29100 38200 20600 29400 29385.83 6.35 0 626 30400 29900 29500 29000 28600 29700 28800 30 8800 500 21750 50 1 5926779 1742 5.53 0.90 12 0.05 5316.00 32669.00 37250 20240327 -21.07 28000 20240805 5.00 37250 -21.07 20240327 28000 5.00 20240805 37250 -21.07 20240327 28000 5.00 20240805 0.75 N 067280 500 29 억 376251 N N 0 N 00 N
5 20241210 130605 57 100.00 KOSDAQ 기타서비스 N N N N N 29400 0 3 0.00 68249600 2323 35.06 29100 29750 29100 38200 20600 29400 29379.94 6.35 0 531 30400 29900 29500 29000 28600 29700 28800 30 8800 500 21750 50 1 5926779 1742 5.53 0.90 12 0.04 5316.00 32669.00 37250 20240327 -21.07 28000 20240805 5.00 37250 -21.07 20240327 28000 5.00 20240805 37250 -21.07 20240327 28000 5.00 20240805 0.75 N 067280 500 29 억 376251 N N 0 N 00 N
6 20241210 120606 57 100.00 KOSDAQ 기타서비스 N N N N N 29450 50 2 0.17 56513650 1924 29.04 29100 29750 29100 38200 20600 29400 29373.00 6.35 0 372 30400 29900 29500 29000 28600 29700 28800 30 8800 500 21750 50 1 5926779 1745 5.54 0.90 12 0.03 5316.00 32669.00 37250 20240327 -20.94 28000 20240805 5.18 37250 -20.94 20240327 28000 5.18 20240805 37250 -20.94 20240327 28000 5.18 20240805 0.75 N 067280 500 29 억 376251 N N 0 N 00 N
7 20241210 110605 57 100.00 KOSDAQ 기타서비스 N N N N N 29600 200 2 0.68 49443800 1684 25.42 29100 29750 29100 38200 20600 29400 29360.93 6.35 0 262 30400 29900 29500 29000 28600 29700 28800 30 8800 500 21750 50 1 5926779 1754 5.57 0.91 12 0.03 5316.00 32669.00 37250 20240327 -20.54 28000 20240805 5.71 37250 -20.54 20240327 28000 5.71 20240805 37250 -20.54 20240327 28000 5.71 20240805 0.75 N 067280 500 29 억 376251 N N 0 N 00 N
8 20241210 100605 57 100.00 KOSDAQ 기타서비스 N N N N N 29600 200 2 0.68 43189800 1472 22.22 29100 29750 29100 38200 20600 29400 29340.90 6.35 0 149 30400 29900 29500 29000 28600 29700 28800 30 8800 500 21750 50 1 5926779 1754 5.57 0.91 12 0.02 5316.00 32669.00 37250 20240327 -20.54 28000 20240805 5.71 37250 -20.54 20240327 28000 5.71 20240805 37250 -20.54 20240327 28000 5.71 20240805 0.75 N 067280 500 29 억 376251 N N 0 N 00 N
9 20241210 090609 57 100.00 KOSDAQ 기타서비스 N N N N N 29500 100 2 0.34 27613550 946 14.28 29100 29500 29100 38200 20600 29400 29189.80 6.35 0 347 30400 29900 29500 29000 28600 29700 28800 30 8800 500 21750 50 1 5926779 1748 5.55 0.90 12 0.02 5316.00 32669.00 37250 20240327 -20.81 28000 20240805 5.36 37250 -20.81 20240327 28000 5.36 20240805 37250 -20.81 20240327 28000 5.36 20240805 0.75 N 067280 500 29 억 376251 N N 0 N 00 N
10 20241209 160603 57 100.00 KOSDAQ 기타서비스 N N N N N 29400 -600 5 -2.00 195057100 6621 93.91 29450 30000 29100 39000 21000 30000 29460.64 6.33 0 2103 30766 30382 29866 29482 28966 30125 29225 30 9000 500 22200 50 1 5926779 1742 5.53 0.90 12 0.11 5316.00 32669.00 37250 20240327 -21.07 28000 20240805 5.00 37250 -21.07 20240327 28000 5.00 20240805 37250 -21.07 20240327 28000 5.00 20240805 0.75 N 067280 500 29 억 375242 N N 0 N 00 N
11 20241209 150606 57 100.00 KOSDAQ 기타서비스 N N N N N 29550 -450 5 -1.50 144437450 4896 69.45 29450 30000 29300 39000 21000 30000 29501.11 6.33 0 1925 30766 30382 29866 29482 28966 30125 29225 30 9000 500 22200 50 1 5926779 1751 5.56 0.90 12 0.08 5316.00 32669.00 37250 20240327 -20.67 28000 20240805 5.54 37250 -20.67 20240327 28000 5.54 20240805 37250 -20.67 20240327 28000 5.54 20240805 0.75 N 067280 500 29 억 375242 N N 0 N 00 N
12 20241209 140605 57 100.00 KOSDAQ 기타서비스 N N N N N 29500 -500 5 -1.67 120225000 4074 57.79 29450 30000 29300 39000 21000 30000 29510.31 6.33 0 1502 30766 30382 29866 29482 28966 30125 29225 30 9000 500 22200 50 1 5926779 1748 5.55 0.90 12 0.07 5316.00 32669.00 37250 20240327 -20.81 28000 20240805 5.36 37250 -20.81 20240327 28000 5.36 20240805 37250 -20.81 20240327 28000 5.36 20240805 0.75 N 067280 500 29 억 375242 N N 0 N 00 N